카스

016920KOSDAQ

1,064원-31 (-2.83%)전일 종가 2026-09-18

52주 위치

7821,28656%신고가 대비 -17.26%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,064원

시가총액—

52주 최고1,286원

52주 최저782원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-2.4%	+13.7%	+11.2%	-1.3%	-10.5%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	1,080	1,098	1,041	1,064	-31	-2.83%	41,591	4,425만
2026-09-17	1,135	1,144	1,081	1,095	-40	-3.52%	46,298	5,070만
2026-09-16	1,144	1,144	1,109	1,135	-8	-0.70%	40,629	4,611만
2026-09-15	1,128	1,149	1,060	1,143	12	+1.06%	93,832	1.07억
2026-09-14	1,134	1,139	1,102	1,131	6	+0.53%	99,721	1.13억
2026-09-11	1,138	1,138	1,089	1,125	-17	-1.49%	227,776	2.56억
2026-09-10	1,150	1,150	1,125	1,142	0	0.00%	115,162	1.32억
2026-09-09	1,142	1,142	1,120	1,142	12	+1.06%	168,968	1.93억
2026-09-08	1,125	1,130	1,101	1,130	9	+0.80%	196,942	2.23억
2026-09-07	1,110	1,122	1,098	1,121	11	+0.99%	201,980	2.26억
2026-09-04	1,094	1,113	1,082	1,110	16	+1.46%	173,625	1.93억
2026-09-03	1,088	1,094	1,076	1,094	8	+0.74%	117,050	1.28억
2026-09-02	1,081	1,094	1,062	1,086	28	+2.65%	248,393	2.7억
2026-09-01	1,069	1,112	1,029	1,058	-3	-0.28%	195,397	2.07억
2026-08-31	1,065	1,065	1,040	1,061	-6	-0.56%	22,781	2,417만
2026-08-28	1,040	1,067	1,039	1,067	8	+0.76%	16,801	1,793만
2026-08-27	1,070	1,070	1,043	1,059	-11	-1.03%	29,754	3,151만
2026-08-26	1,050	1,075	1,033	1,070	21	+2.00%	47,920	5,127만
2026-08-25	1,076	1,076	1,030	1,049	-28	-2.60%	66,504	6,976만
2026-08-24	1,083	1,083	1,028	1,077	-6	-0.55%	79,580	8,571만
2026-08-21	1,077	1,086	1,021	1,083	-3	-0.28%	112,012	1.21억
2026-08-20	1,077	1,086	1,025	1,086	-2	-0.18%	40,032	4,347만
2026-08-19	1,080	1,090	1,051	1,088	-2	-0.18%	63,167	6,873만
2026-08-18	1,059	1,094	1,040	1,090	30	+2.83%	276,459	3.01억
2026-08-14	1,055	1,060	1,040	1,060	5	+0.47%	202,003	2.14억
2026-08-13	1,056	1,056	1,036	1,055	5	+0.48%	95,009	1억
2026-08-12	1,055	1,058	1,038	1,050	-4	-0.38%	81,618	8,570만
2026-08-11	1,055	1,055	1,029	1,054	4	+0.38%	104,403	1.1억
2026-08-10	1,040	1,052	1,017	1,050	20	+1.94%	138,527	1.45억
2026-08-07	1,034	1,041	980	1,030	4	+0.39%	178,944	1.84억
2026-08-06	1,048	1,048	1,005	1,026	-18	-1.72%	156,335	1.6억
2026-08-05	1,058	1,058	1,010	1,044	17	+1.66%	203,969	2.13억
2026-08-04	991	1,027	989	1,027	36	+3.63%	150,425	1.54억
2026-08-03	1,007	1,008	963	991	-16	-1.59%	92,100	9,127만
2026-07-31	999	1,009	980	1,007	7	+0.70%	92,203	9,285만
2026-07-30	950	1,002	950	1,000	26	+2.67%	155,821	1.56억
2026-07-29	1,000	1,004	943	974	-34	-3.37%	150,950	1.47억
2026-07-28	1,010	1,010	983	1,008	-2	-0.20%	141,451	1.43억
2026-07-27	1,007	1,010	973	1,010	2	+0.20%	82,426	8,325만
2026-07-24	1,013	1,013	980	1,008	-5	-0.49%	110,245	1.11억
2026-07-23	1,000	1,022	998	1,013	4	+0.40%	131,529	1.33억
2026-07-22	1,011	1,020	990	1,009	1	+0.10%	119,185	1.2억
2026-07-21	1,001	1,010	982	1,008	-2	-0.20%	148,826	1.5억
2026-07-20	1,001	1,019	989	1,010	-1	-0.10%	166,163	1.68억
2026-07-16	1,003	1,011	971	1,011	8	+0.80%	44,089	4,457만
2026-07-15	1,015	1,017	980	1,003	-8	-0.79%	106,448	1.07억
2026-07-14	1,016	1,018	951	1,011	-5	-0.49%	241,237	2.44억
2026-07-13	973	1,020	949	1,016	43	+4.42%	218,615	2.22억
2026-07-10	968	973	930	973	37	+3.95%	177,597	1.73억
2026-07-09	949	960	905	936	-21	-2.19%	150,146	1.41억
2026-07-08	965	970	940	957	-8	-0.83%	134,637	1.29억
2026-07-07	970	970	930	965	1	+0.10%	132,559	1.28억
2026-07-06	975	975	940	964	14	+1.47%	190,021	1.83억
2026-07-03	963	971	932	950	6	+0.64%	123,037	1.17억
2026-07-02	945	980	927	944	37	+4.08%	341,865	3.23억
2026-07-01	930	930	903	907	-23	-2.47%	36,239	3,287만
2026-06-30	930	945	895	930	-9	-0.96%	107,145	9,964만
2026-06-29	921	944	887	939	10	+1.08%	256,778	2.41억
2026-06-26	949	950	870	929	-20	-2.11%	144,573	1.34억
2026-06-25	883	961	864	949	37	+4.06%	166,110	1.58억
2026-06-24	900	937	871	912	2	+0.22%	152,263	1.39억
2026-06-23	902	928	880	910	0	0.00%	101,339	9,222만
2026-06-22	890	929	853	910	19	+2.13%	111,411	1.01억
2026-06-19	928	955	869	891	-45	-4.81%	148,592	1.32억
2026-06-18	893	950	893	936	1	+0.11%	92,751	8,681만
2026-06-17	935	948	905	935	1	+0.11%	76,574	7,160만
2026-06-16	893	937	884	934	39	+4.36%	108,166	1.01억
2026-06-15	856	902	856	895	41	+4.80%	80,155	7,174만
2026-06-12	840	882	836	854	14	+1.67%	237,780	2.03억
2026-06-11	851	1,049	835	840	19	+2.31%	1,725,948	14.5억
2026-06-10	826	827	795	821	-12	-1.44%	1,317	108만
2026-06-09	782	833	782	833	51	+6.52%	63,977	5,329만
2026-06-08	815	823	782	782	-41	-4.98%	104,785	8,194만
2026-06-05	826	835	810	823	-3	-0.36%	26,355	2,169만
2026-06-04	838	845	819	826	-19	-2.25%	26,519	2,190만
2026-06-02	830	847	807	845	-5	-0.59%	94,578	7,992만
2026-06-01	892	892	830	850	-43	-4.82%	175,950	1.5억
2026-05-29	909	916	863	893	-16	-1.76%	94,055	8,399만
2026-05-28	922	930	900	909	-21	-2.26%	77,824	7,074만
2026-05-27	947	953	915	930	-17	-1.80%	81,369	7,567만
2026-05-26	966	971	930	947	-26	-2.67%	118,698	1.12억
2026-05-22	969	1,000	959	973	4	+0.41%	63,053	6,135만
2026-05-21	948	984	946	969	28	+2.98%	52,999	5,136만
2026-05-20	963	963	940	941	-22	-2.28%	77,348	7,278만
2026-05-19	975	984	955	963	-12	-1.23%	46,420	4,470만
2026-05-18	988	988	935	975	-18	-1.81%	123,610	1.21억
2026-05-15	1,020	1,020	980	993	-27	-2.65%	95,347	9,468만
2026-05-14	1,016	1,029	1,003	1,020	4	+0.39%	74,150	7,563만
2026-05-13	1,008	1,016	979	1,016	17	+1.70%	60,446	6,141만
2026-05-12	1,022	1,045	988	999	-13	-1.28%	167,022	1.67억
2026-05-11	1,048	1,103	1,006	1,012	-45	-4.26%	868,746	8.79억
2026-05-08	995	1,058	988	1,057	62	+6.23%	133,457	1.41억
2026-05-07	1,010	1,017	995	995	-15	-1.49%	68,734	6,839만
2026-05-06	1,041	1,041	1,008	1,010	-27	-2.60%	96,565	9,753만
2026-05-04	1,061	1,071	1,025	1,037	-24	-2.26%	110,848	1.15억
2026-04-30	1,069	1,075	1,055	1,061	-16	-1.49%	53,357	5,661만
2026-04-29	1,070	1,086	1,069	1,077	-7	-0.65%	49,588	5,341만
2026-04-28	1,082	1,090	1,074	1,084	3	+0.28%	54,960	5,958만
2026-04-27	1,075	1,092	1,075	1,081	6	+0.56%	96,769	1.05억
2026-04-24	1,068	1,085	1,054	1,075	17	+1.61%	54,724	5,883만
2026-04-23	1,058	1,064	1,048	1,058	-10	-0.94%	64,118	6,784만
2026-04-22	1,070	1,077	1,054	1,068	-2	-0.19%	42,575	4,547만
2026-04-21	1,087	1,087	1,068	1,070	-17	-1.56%	68,742	7,355만
2026-04-20	1,072	1,090	1,044	1,087	15	+1.40%	107,042	1.16억
2026-04-17	1,073	1,080	1,055	1,072	-1	-0.09%	72,542	7,777만
2026-04-16	1,056	1,080	1,020	1,073	26	+2.48%	122,731	1.32억
2026-04-15	1,046	1,064	1,034	1,047	3	+0.29%	143,971	1.51억
2026-04-14	1,079	1,079	1,040	1,044	-16	-1.51%	196,954	2.06억
2026-04-13	1,062	1,076	1,034	1,060	-10	-0.93%	127,171	1.35억
2026-04-10	1,021	1,092	1,020	1,070	50	+4.90%	546,392	5.85억
2026-04-09	997	1,028	983	1,020	28	+2.82%	93,319	9,519만
2026-04-08	991	996	979	992	4	+0.40%	70,513	6,995만
2026-04-07	980	993	976	988	8	+0.82%	43,301	4,278만
2026-04-06	966	984	953	980	14	+1.45%	56,782	5,565만
2026-04-03	962	982	952	966	4	+0.42%	26,594	2,569만
2026-04-02	1,001	1,001	952	962	-30	-3.02%	28,123	2,705만
2026-04-01	969	997	948	992	32	+3.33%	94,193	9,344만
2026-03-31	981	984	960	960	-21	-2.14%	53,686	5,154만
2026-03-30	972	985	940	981	22	+2.29%	78,827	7,733만
2026-03-27	953	969	942	959	—	—	70,411	6,752만

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)